Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air T Inc (NQ: AIRT )

25.82 +0.24 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 5.523 5.690 5.499 5.666 9,583 +0.14(+2.48%)
Apr 29, 2008 5.553 5.643 5.488 5.529 30,258 -0.03(-0.54%)
Apr 28, 2008 5.493 5.607 5.493 5.559 12,682 +0.00(+0.01%)
Apr 25, 2008 5.714 5.756 5.476 5.558 4,526 -0.04(-0.76%)
Apr 24, 2008 5.744 5.744 5.380 5.601 40,213 -0.14(-2.39%)
Apr 23, 2008 5.690 5.750 5.547 5.738 31,171 +0.00(+0.00%)
Apr 22, 2008 5.613 5.774 5.535 5.738 23,325 +0.16(+2.89%)
Apr 21, 2008 5.583 5.643 5.517 5.577 16,689 +0.00(+0.00%)
Apr 18, 2008 5.607 5.696 5.547 5.577 31,748 -0.10(-1.79%)
Apr 17, 2008 5.714 5.756 5.553 5.678 15,184 +0.00(+0.00%)
Apr 16, 2008 5.696 5.786 5.655 5.678 39,888 -0.02(-0.31%)
Apr 15, 2008 5.744 5.839 5.672 5.696 11,029 -0.01(-0.10%)
Apr 14, 2008 5.738 5.774 5.637 5.702 22,983 -0.07(-1.24%)
Apr 11, 2008 5.732 5.845 5.666 5.774 18,292 +0.07(+1.26%)
Apr 10, 2008 5.845 5.845 5.654 5.702 18,143 -0.08(-1.44%)
Apr 09, 2008 5.816 5.845 5.672 5.786 20,497 -0.06(-1.02%)
Apr 08, 2008 5.786 5.893 5.786 5.845 16,022 +0.11(+1.87%)
Apr 07, 2008 5.845 5.905 5.738 5.738 39,227 -0.11(-1.84%)
Apr 04, 2008 5.792 5.905 5.726 5.845 31,708 +0.15(+2.62%)
Apr 03, 2008 5.768 5.875 5.607 5.696 25,863 -0.20(-3.34%)
Apr 02, 2008 5.899 5.905 5.672 5.893 9,174 +0.02(+0.30%)
Apr 01, 2008 5.837 5.893 5.768 5.875 17,992 +0.14(+2.47%)
Mar 31, 2008 5.684 5.911 5.619 5.734 18,651 +0.14(+2.48%)
Mar 28, 2008 5.935 5.935 5.577 5.595 21,779 -0.26(-4.38%)
Mar 27, 2008 5.875 5.875 5.792 5.851 8,575 +0.03(+0.51%)
Mar 26, 2008 5.595 5.875 5.189 5.822 22,024 +0.15(+2.63%)
Mar 25, 2008 5.577 5.750 5.577 5.672 16,071 +0.16(+2.81%)
Mar 24, 2008 5.380 5.613 5.267 5.517 99,406 +0.25(+4.76%)
Mar 21, 2008 5.404 5.404 5.249 5.267 37,470 +0.00(+0.00%)
Mar 20, 2008 5.404 5.404 5.249 5.267 37,470 -0.08(-1.45%)
Mar 19, 2008 5.344 5.577 5.303 5.344 40,342 +0.06(+1.13%)
Mar 18, 2008 5.326 5.535 5.219 5.285 47,013 -0.07(-1.23%)
Mar 17, 2008 5.529 5.595 5.219 5.350 77,194 -0.34(-5.96%)
Mar 14, 2008 5.696 5.827 5.640 5.690 23,733 -0.01(-0.22%)
Mar 13, 2008 5.744 6.173 5.619 5.702 127,763 -0.21(-3.63%)
Mar 12, 2008 5.965 6.251 5.911 5.917 28,269 -0.04(-0.60%)
Mar 11, 2008 6.173 6.215 5.583 5.953 110,081 -0.05(-0.79%)
Mar 10, 2008 6.484 6.496 5.887 6.000 76,419 -0.52(-7.96%)
Mar 07, 2008 6.680 6.680 6.454 6.518 26,095 -0.22(-3.20%)
Mar 06, 2008 6.859 6.985 6.710 6.734 24,048 -0.16(-2.25%)
Mar 05, 2008 7.080 7.080 6.621 6.889 20,613 -0.12(-1.70%)
Mar 04, 2008 6.907 7.008 6.770 7.008 26,107 +0.00(+0.00%)
Mar 03, 2008 6.871 7.086 6.698 7.008 44,154 +0.17(+2.47%)
Feb 29, 2008 6.806 6.979 6.686 6.840 26,202 -0.07(-0.98%)
Feb 28, 2008 6.859 6.961 6.692 6.907 57,759 +0.06(+0.90%)
Feb 27, 2008 6.818 7.008 6.686 6.846 59,999 -0.09(-1.32%)
Feb 26, 2008 7.050 7.050 6.853 6.937 14,741 +0.01(+0.17%)
Feb 25, 2008 7.038 7.062 6.859 6.925 21,724 -0.02(-0.26%)
Feb 22, 2008 7.307 7.354 6.830 6.943 55,785 -0.23(-3.24%)
Feb 21, 2008 7.366 7.366 7.050 7.176 58,834 -0.18(-2.51%)
Feb 20, 2008 7.116 7.360 7.086 7.360 45,258 +0.25(+3.52%)
Feb 19, 2008 7.158 7.193 7.014 7.110 83,000 +0.01(+0.17%)
Feb 18, 2008 7.122 7.122 6.812 7.098 44,926 +0.00(+0.00%)
Feb 15, 2008 7.122 7.122 6.812 7.098 44,926 -0.05(-0.67%)
Feb 14, 2008 7.158 7.301 6.931 7.146 113,467 +0.02(+0.34%)
Feb 13, 2008 6.937 7.134 6.895 7.122 84,490 +0.15(+2.14%)
Feb 12, 2008 6.889 7.003 6.865 6.973 65,741 +0.09(+1.30%)
Feb 11, 2008 6.812 6.889 6.704 6.883 77,038 +0.14(+2.12%)
Feb 08, 2008 6.746 6.859 6.692 6.740 90,050 +0.06(+0.89%)
Feb 07, 2008 6.496 6.752 6.424 6.680 118,143 +0.04(+0.54%)
Feb 06, 2008 6.555 6.652 6.275 6.645 85,976 +0.18(+2.86%)
Feb 05, 2008 6.680 6.680 6.293 6.460 52,431 -0.18(-2.78%)
Feb 04, 2008 6.388 6.651 6.388 6.645 98,208 +0.44(+7.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.